| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2020 | CNY | 21.6846 | 22.1077 | 21.3846 | 21.6231 | 21.6231 | -0.769 (-3.44%) | 36,860,575 |
| 5 Mar 2020 | CNY | 22.7615 | 22.8077 | 20.7692 | 22.3923 | 22.3923 | +0.031 (+0.14%) | 67,389,619 |
| 4 Mar 2020 | CNY | 24.2308 | 24.7308 | 22.2231 | 22.3615 | 22.3615 | -2.331 (-9.44%) | 66,459,434 |
| 3 Mar 2020 | CNY | 24.0769 | 26.1308 | 23.8462 | 24.6923 | 24.6923 | +0.615 (+2.56%) | 68,190,553 |
| 2 Mar 2020 | CNY | 23.6308 | 24.8923 | 22.9 | 24.0769 | 24.0769 | +1.154 (+5.03%) | 75,703,890 |
| 28 Feb 2020 | CNY | 21.3385 | 23.9077 | 20.6385 | 22.9231 | 22.9231 | +0.3 (+1.33%) | 81,981,287 |
| 27 Feb 2020 | CNY | 24.6154 | 25 | 22.5308 | 22.6231 | 22.6231 | -2.408 (-9.62%) | 74,035,886 |
| 26 Feb 2020 | CNY | 26.6923 | 27.4846 | 25.0308 | 25.0308 | 25.0308 | -2.777 (-9.99%) | 76,030,362 |
| 25 Feb 2020 | CNY | 25.0846 | 28.4615 | 25.0615 | 27.8077 | 27.8077 | +1.931 (+7.46%) | 109,243,170 |
| 24 Feb 2020 | CNY | 24.1923 | 25.8769 | 24.1923 | 25.8769 | 25.8769 | +2.354 (+10.01%) | 64,476,272 |
| 21 Feb 2020 | CNY | 21 | 23.5231 | 20.9231 | 23.5231 | 23.5231 | +2.139 (+10.00%) | 71,707,629 |
| 20 Feb 2020 | CNY | 20.9615 | 21.7154 | 20.2385 | 21.3846 | 21.3846 | +0.262 (+1.24%) | 62,918,651 |
| 19 Feb 2020 | CNY | 20.9692 | 23 | 20.0154 | 21.1231 | 21.1231 | -0.638 (-2.93%) | 92,615,952 |
| 18 Feb 2020 | CNY | 20.4692 | 21.7615 | 20 | 21.7615 | 21.7615 | +1.977 (+9.99%) | 84,720,480 |
| 17 Feb 2020 | CNY | 18.4615 | 19.7846 | 17.9231 | 19.7846 | 19.7846 | +1.8 (+10.01%) | 71,671,324 |
| 14 Feb 2020 | CNY | 17.5231 | 18.8308 | 17.4462 | 17.9846 | 17.9846 | +0.392 (+2.23%) | 66,039,161 |
| 13 Feb 2020 | CNY | 16.9692 | 18.7923 | 16.6769 | 17.5923 | 17.5923 | +0.462 (+2.69%) | 75,625,609 |
| 12 Feb 2020 | CNY | 16.4462 | 17.3308 | 16.3692 | 17.1308 | 17.1308 | +0.3 (+1.78%) | 54,640,964 |
| 11 Feb 2020 | CNY | 16.3923 | 17.6846 | 16.3154 | 16.8308 | 16.8308 | +0.415 (+2.53%) | 60,465,502 |
| 10 Feb 2020 | CNY | 16.5077 | 16.8385 | 16.0154 | 16.4154 | 16.4154 | -0.354 (-2.11%) | 44,801,608 |
| 7 Feb 2020 | CNY | 16.0769 | 17.0231 | 15.6231 | 16.7692 | 16.7692 | +0.6 (+3.71%) | 68,010,690 |
| 6 Feb 2020 | CNY | 14.8923 | 16.2231 | 14.7 | 16.1692 | 16.1692 | +1 (+6.59%) | 64,463,777 |
| 5 Feb 2020 | CNY | 15.2308 | 16.1462 | 14.9077 | 15.1692 | 15.1692 | -0.285 (-1.84%) | 63,665,946 |
| 4 Feb 2020 | CNY | 13.7462 | 15.9077 | 13.7462 | 15.4539 | 15.4539 | +0.177 (+1.16%) | 61,661,596 |
| 3 Feb 2020 | CNY | 15.2769 | 15.2769 | 15.2769 | 15.2769 | 15.2769 | -1.723 (-10.14%) | 1,066,130 |
| 23 Jan 2020 | CNY | 18.0769 | 18.6539 | 16.6308 | 17 | 17 | -1.477 (-7.99%) | 65,888,656 |
| 22 Jan 2020 | CNY | 17.0462 | 18.9692 | 16.7231 | 18.4769 | 18.4769 | +0.815 (+4.62%) | 68,695,402 |
| 21 Jan 2020 | CNY | 16.3846 | 18 | 16.0615 | 17.6615 | 17.6615 | +0.892 (+5.32%) | 72,115,725 |
| 20 Jan 2020 | CNY | 15.8846 | 17.2692 | 15.8846 | 16.7692 | 16.7692 | +0.923 (+5.82%) | 77,994,715 |
| 17 Jan 2020 | CNY | 16.5385 | 17.3308 | 15.5 | 15.8462 | 15.8462 | +0.085 (+0.54%) | 96,752,377 |
